Dark

BIRK
Birkenstock Holding plc
stock NYSE

At Close

Oct 2, 2026 3:59:57 PM EDT

33.32USD+1.062%(+0.35)1,970,678

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

33.25USD+0.849%(+0.28)0

After-hours

Oct 2, 2026 4:39:30 PM EDT

33.33USD+0.030%(+0.01)1,000

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	33.1800	33.7200	32.6400	33.3300	+1.092%	1,970,678	0.000%
2026-10-01	32.2500	33.3800	32.2000	32.9700	+1.728%	1,824,591	+1.092%
2026-09-30	32.9500	33.2200	32.1000	32.4100	-1.907%	1,729,376	+2.839%
2026-09-29	33.2300	33.2500	32.2000	33.0400	+0.212%	2,829,007	+0.878%
2026-09-28	33.2400	33.6000	32.8000	32.9700	-1.875%	1,529,079	+1.092%
2026-09-25	32.4800	33.8550	32.1150	33.6000	+5.694%	3,728,156	-0.804%
2026-09-24	31.2500	31.8100	31.1600	31.7900	+1.178%	1,463,542	+4.844%
2026-09-23	31.6000	31.8100	31.0000	31.4200	-0.821%	1,307,791	+6.079%
2026-09-22	32.3700	32.5900	31.5000	31.6800	+1.085%	2,237,121	+5.208%
2026-09-21	30.8000	31.4700	30.4400	31.3400	+2.552%	3,027,957	+6.350%
2026-09-18	31.5200	31.5600	30.5500	30.5600	-1.957%	2,619,847	+9.064%
2026-09-17	31.1200	31.7650	30.5200	31.1700	+2.398%	2,668,371	+6.930%
2026-09-16	30.3600	31.0500	29.9600	30.4400	+1.433%	2,014,184	+9.494%
2026-09-15	30.7500	30.8200	29.9300	30.0100	-2.120%	1,867,750	+11.063%
2026-09-14	30.6200	31.1050	30.4600	30.6600	-1.510%	2,225,960	+8.708%
2026-09-11	31.1500	31.5900	30.7800	31.1300	+1.434%	1,667,224	+7.067%
2026-09-10	31.4500	31.6450	30.2500	30.6900	-2.757%	3,236,611	+8.602%
2026-09-09	32.3200	32.4550	31.4250	31.5600	-3.250%	3,082,020	+5.608%
2026-09-08	34.0000	34.4099	32.5300	32.6200	-4.059%	2,155,200	+2.177%
2026-09-04	33.7000	34.5800	33.5400	34.0000	+0.147%	1,689,337	-1.971%
2026-09-03	33.9800	34.2919	33.6400	33.9500	+0.474%	2,028,363	-1.826%
2026-09-02	34.2800	35.1900	33.6450	33.7900	-1.343%	1,402,887	-1.361%
2026-09-01	34.5200	34.8350	33.9450	34.2500	-1.891%	1,638,865	-2.686%
2026-08-31	35.1600	35.9950	34.7800	34.9100	-2.076%	3,858,166	-4.526%
2026-08-28	35.5100	36.2899	35.5100	35.6500	+0.963%	1,501,838	-6.508%
2026-08-27	36.3000	36.9968	35.1100	35.3100	-2.405%	2,555,623	-5.607%
2026-08-26	35.3000	36.3600	35.0100	36.1800	+2.522%	3,624,211	-7.877%
2026-08-25	35.3800	36.0700	34.7000	35.2900	-0.028%	2,309,127	-5.554%
2026-08-24	36.1200	36.3500	34.7600	35.3000	-0.954%	2,666,896	-5.581%
2026-08-21	35.0400	36.4000	34.8200	35.6400	+3.155%	4,146,524	-6.481%
2026-08-20	36.0000	36.0000	34.5200	34.5500	-4.373%	2,928,592	-3.531%
2026-08-19	37.5000	37.6600	36.1100	36.1300	-2.955%	3,391,044	-7.750%
2026-08-18	38.0700	38.3250	37.2300	37.2300	-1.664%	2,399,214	-10.475%
2026-08-17	39.4800	39.6200	37.7850	37.8600	-3.787%	3,472,204	-11.965%
2026-08-14	39.7500	40.4100	39.0900	39.3500	-4.024%	14,375,554	-15.299%
2026-08-13	43.0700	43.8995	40.6500	41.0000	+11.595%	5,457,041	-18.707%
2026-08-12	37.3000	37.6000	35.9250	36.7400	-1.948%	3,682,551	-9.281%
2026-08-11	39.1400	39.6000	37.4000	37.4700	-5.665%	2,416,059	-11.049%
2026-08-10	38.1500	40.1500	38.0400	39.7200	+3.303%	1,992,111	-16.088%
2026-08-07	37.4800	38.7100	37.0000	38.4500	+3.360%	1,092,069	-13.316%
2026-08-06	37.4000	37.7300	36.8100	37.2000	-0.747%	1,222,585	-10.403%
2026-08-05	37.6000	38.8400	37.3800	37.4800	-1.004%	1,294,391	-11.073%
2026-08-04	38.9100	39.2300	37.3300	37.8600	-2.623%	3,035,915	-11.965%
2026-08-03	38.6400	39.7800	38.4650	38.8800	+0.413%	1,541,922	-14.275%
2026-07-31	40.9000	41.2700	38.4600	38.7200	-4.371%	2,521,471	-13.920%
2026-07-30	41.0800	41.3900	40.2500	40.4900	-2.504%	1,005,021	-17.683%
2026-07-29	41.1600	42.6900	41.1600	41.5300	-0.765%	1,178,818	-19.745%
2026-07-28	42.0100	43.0500	41.1700	41.8500	+0.722%	1,377,620	-20.358%
2026-07-27	41.5900	42.3100	41.2500	41.5500	+2.264%	919,681	-19.783%
2026-07-24	40.3500	42.0200	40.3500	40.6300	+0.049%	1,036,715	-17.967%
2026-07-23	42.2000	42.3000	40.5600	40.6100	-5.492%	1,446,151	-17.927%
2026-07-22	41.7200	43.0500	41.5200	42.9700	+1.776%	1,100,244	-22.434%
2026-07-21	43.8000	43.8000	42.0100	42.2200	-1.286%	990,265	-21.056%
2026-07-20	43.2200	43.7950	42.5700	42.7700	-3.584%	1,692,185	-22.072%
2026-07-17	44.7600	45.7700	43.7800	44.3600	+0.113%	1,001,172	-24.865%
2026-07-16	42.1700	44.3950	41.4100	44.3100	+3.383%	1,421,286	-24.780%
2026-07-15	44.3000	44.8800	42.7200	42.8600	-3.381%	2,148,106	-22.235%
2026-07-14	45.0000	45.3000	43.6200	44.3600	-0.605%	1,037,295	-24.865%
2026-07-13	46.3000	46.9400	44.6100	44.6300	-1.869%	1,730,387	-25.319%
2026-07-10	45.6900	46.6100	45.3700	45.4800	+0.353%	1,563,235	-26.715%
2026-07-09	44.1500	46.0750	43.7300	45.3200	+2.441%	1,369,707	-26.456%
2026-07-08	44.6900	45.1300	43.4100	44.2400	-2.897%	1,038,615	-24.661%
2026-07-07	45.9600	46.4500	45.2000	45.5600	-1.300%	786,690	-26.844%
2026-07-06	46.0000	46.2950	44.6700	46.1600	+0.370%	1,496,029	-27.795%
2026-07-02	45.0700	46.2100	44.0900	45.9900	+4.452%	1,506,764	-27.528%
2026-07-01	43.3300	44.3400	42.6800	44.0300	+2.324%	1,425,439	-24.302%
2026-06-30	42.9900	43.7100	41.6700	43.0300	-0.875%	2,003,037	-22.542%
2026-06-29	44.8100	45.2900	42.9500	43.4100	-2.274%	2,413,124	-23.220%
2026-06-26	45.1900	45.5800	44.2700	44.4200	-0.225%	2,924,429	-24.966%
2026-06-25	44.8200	46.1300	44.2550	44.5200	-1.264%	1,384,839	-25.135%
2026-06-24	42.4700	45.1400	42.4700	45.0900	+6.470%	2,405,168	-26.081%
2026-06-23	42.7400	43.6750	42.1221	42.3500	-2.194%	1,725,882	-21.299%
2026-06-22	45.4900	45.6800	43.1800	43.3000	-6.094%	2,069,356	-23.025%
2026-06-18	46.7500	48.8400	46.1000	46.1100	-1.789%	3,746,786	-27.716%
2026-06-17	48.5100	50.0400	46.9500	46.9500	-4.125%	3,393,759	-29.010%
2026-06-16	48.1500	49.5600	47.8200	48.9700	+2.170%	2,445,311	-31.938%
2026-06-15	49.6100	50.7300	47.6400	47.9300	-1.682%	2,993,192	-30.461%
2026-06-12	46.6100	49.2800	45.9820	48.7500	+5.497%	3,867,347	-31.631%
2026-06-11	44.0000	46.6300	43.6100	46.2100	+5.142%	2,511,354	-27.873%
2026-06-10	45.0000	45.1000	43.8800	43.9500	-2.765%	2,384,268	-24.164%
2026-06-09	44.7800	45.7199	43.8400	45.2000	+3.527%	1,988,103	-26.261%
2026-06-08	42.9000	44.1000	42.3500	43.6600	+3.118%	2,079,535	-23.660%
2026-06-05	42.4500	43.0900	41.6100	42.3400	-1.512%	2,061,556	-21.280%
2026-06-04	42.9100	43.2500	41.9800	42.9900	+1.848%	1,804,726	-22.470%
2026-06-03	42.6000	43.3300	41.5900	42.2100	-2.764%	3,853,366	-21.038%
2026-06-02	43.9900	44.6000	42.9400	43.4100	-3.318%	2,509,836	-23.220%
2026-06-01	43.8200	44.9000	42.8700	44.9000	-0.377%	2,243,000	-25.768%
2026-05-29	44.7300	45.5250	44.0800	45.0700	+2.269%	2,769,103	-26.048%
2026-05-28	43.7300	44.9600	42.8500	44.0700	+2.991%	2,222,530	-24.370%
2026-05-27	43.8700	44.7600	42.0700	42.7900	-1.723%	3,442,462	-22.108%
2026-05-26	41.6300	43.5800	41.2800	43.5400	+5.220%	3,310,720	-23.450%
2026-05-22	39.6700	41.8500	38.6900	41.3800	+4.311%	4,469,518	-19.454%
2026-05-21	36.7400	40.1800	36.2700	39.6700	+19.452%	8,180,854	-15.982%
2026-05-20	32.2600	33.4400	31.8301	33.2100	+2.185%	1,949,524	+0.361%
2026-05-19	31.8700	33.2700	31.6000	32.5000	+1.183%	2,595,253	+2.554%
2026-05-18	31.5000	32.5700	31.3350	32.1200	+2.982%	2,311,561	+3.767%
2026-05-15	34.0000	34.1300	31.1200	31.1900	-8.614%	5,544,930	+6.861%
2026-05-14	33.6500	34.7000	33.2100	34.1300	+3.205%	3,455,422	-2.344%
2026-05-13	36.7500	37.6400	32.4350	33.0700	-12.859%	8,934,603	+0.786%
2026-05-12	38.5000	38.7000	37.7000	37.9500	-3.065%	2,389,089	-12.174%
2026-05-11	39.3400	39.9900	38.7400	39.1500	-0.483%	2,055,541	-14.866%
2026-05-08	39.6300	40.0900	38.6100	39.3400	+0.768%	1,533,886	-15.277%
2026-05-07	39.8400	40.8900	39.0000	39.0400	-1.414%	1,712,079	-14.626%
2026-05-06	38.4000	40.3100	38.4000	39.6000	+5.826%	2,090,160	-15.833%
2026-05-05	37.2300	37.8550	36.7750	37.4200	+1.354%	1,614,532	-10.930%
2026-05-04	38.3800	38.8100	36.9100	36.9200	-4.624%	1,583,401	-9.724%
2026-05-01	39.2800	39.7900	38.3600	38.7100	-0.077%	1,900,599	-13.898%
2026-04-30	37.3500	39.4900	37.1200	38.7400	+3.307%	1,828,870	-13.965%
2026-04-29	38.6900	38.8700	37.3800	37.5000	-4.068%	1,938,949	-11.120%
2026-04-28	39.7000	39.8200	38.7700	39.0900	-0.812%	1,759,824	-14.735%
2026-04-27	39.3200	39.9700	39.0650	39.4100	+0.025%	1,344,777	-15.428%
2026-04-24	40.4400	40.7500	39.1600	39.4000	-3.099%	1,524,347	-15.406%
2026-04-23	40.6400	41.3250	40.0000	40.6600	-0.635%	2,080,348	-18.028%
2026-04-22	41.6300	42.1500	40.6500	40.9200	-1.941%	2,722,011	-18.548%
2026-04-21	41.8200	42.8900	41.3801	41.7300	-0.167%	1,970,394	-20.129%
2026-04-20	39.4100	41.9800	38.9600	41.8000	+5.716%	1,946,266	-20.263%
2026-04-17	38.6900	39.6900	38.2250	39.5400	+5.694%	2,679,772	-15.706%
2026-04-16	38.2900	38.4500	37.3300	37.4100	-1.058%	2,417,365	-10.906%
2026-04-15	38.2500	38.2500	36.4600	37.8100	+0.478%	3,552,110	-11.849%
2026-04-14	39.7500	40.1200	37.5300	37.6300	-3.290%	2,753,047	-11.427%
2026-04-13	37.8400	38.9650	37.2000	38.9100	+2.314%	1,742,071	-14.341%
2026-04-10	38.6100	38.8300	37.8000	38.0300	-1.782%	1,388,322	-12.359%
2026-04-09	36.4500	38.9000	36.2400	38.7200	+4.790%	2,216,940	-13.920%
2026-04-08	37.0100	37.9500	36.8100	36.9500	+6.576%	2,418,422	-9.797%
2026-04-07	34.8300	35.1900	34.3225	34.6700	-1.478%	1,188,777	-3.865%
2026-04-06	34.1500	35.2500	33.7000	35.1900	+1.646%	1,413,587	-5.286%
2026-04-02	34.4000	35.7500	34.0200	34.6200	-3.052%	1,283,097	-3.726%
2026-04-01	35.6000	36.4900	35.3500	35.7100	-0.335%	1,920,142	-6.665%
2026-03-31	35.1100	36.5000	34.7700	35.8300	+5.166%	1,782,040	-6.977%
2026-03-30	34.7000	35.3600	33.9500	34.0700	-0.351%	1,992,800	-2.172%
2026-03-27	34.9100	35.0150	33.5600	34.1900	-2.924%	2,100,532	-2.515%
2026-03-26	35.9700	36.9100	35.0400	35.2200	-3.162%	1,738,871	-5.366%
2026-03-25	37.1000	37.5788	35.4000	36.3700	-0.302%	1,451,197	-8.359%
2026-03-24	35.1400	36.7400	34.7500	36.4800	+3.255%	2,339,993	-8.635%
2026-03-23	34.3500	35.6800	34.1350	35.3300	+5.969%	2,221,281	-5.661%
2026-03-20	34.8900	34.9100	33.0600	33.3400	-4.879%	3,416,241	-0.030%
2026-03-19	35.7800	36.1100	34.2750	35.0500	-4.392%	4,035,473	-4.907%
2026-03-18	36.9000	37.5000	35.9600	36.6600	-1.557%	3,062,251	-9.083%
2026-03-17	38.1000	38.4100	37.2100	37.2400	-1.508%	1,499,101	-10.499%
2026-03-16	37.4500	38.5800	37.4500	37.8100	+1.015%	1,957,492	-11.849%
2026-03-13	36.6000	37.4800	36.1400	37.4300	+3.598%	2,038,070	-10.954%
2026-03-12	36.5000	37.0900	35.7000	36.1300	-1.553%	2,780,605	-7.750%
2026-03-11	38.1600	38.1600	36.2050	36.7000	-3.649%	2,016,235	-9.183%
2026-03-10	37.7000	38.6700	37.3500	38.0900	+0.608%	1,808,220	-12.497%
2026-03-09	37.5500	38.1300	36.1400	37.8600	-0.630%	1,789,579	-11.965%
2026-03-06	39.7600	39.7600	38.0000	38.1000	-5.200%	2,072,812	-12.520%
2026-03-05	41.1500	41.3300	39.8801	40.1900	-3.063%	1,466,239	-17.069%
2026-03-04	41.2600	41.8300	40.6300	41.4600	+0.290%	2,110,944	-19.609%
2026-03-03	41.3400	41.5600	39.4300	41.3400	-2.775%	2,589,802	-19.376%
2026-03-02	40.7500	42.6100	40.0700	42.5200	+2.089%	2,773,469	-21.613%
2026-02-27	40.1600	41.9000	40.1100	41.6500	+1.734%	3,383,887	-19.976%
2026-02-26	40.0600	41.7300	39.6600	40.9400	+3.227%	2,928,787	-18.588%
2026-02-25	38.5600	40.4050	38.4000	39.6600	+3.281%	3,268,639	-15.961%
2026-02-24	38.8500	39.4700	38.2050	38.4000	-0.878%	2,169,589	-13.203%
2026-02-23	40.0000	40.2650	38.3700	38.7400	-5.258%	1,985,659	-13.965%
2026-02-20	40.3300	42.4900	39.9900	40.8900	+1.163%	3,761,576	-18.489%
2026-02-19	41.5900	41.8000	39.9700	40.4200	-3.278%	2,171,197	-17.541%
2026-02-18	41.1400	42.2500	41.1400	41.7900	+1.383%	2,023,428	-20.244%
2026-02-17	40.1900	41.5100	39.9500	41.2200	+3.568%	2,760,208	-19.141%
2026-02-13	39.8900	40.6000	39.2050	39.8000	+0.964%	2,099,800	-16.256%
2026-02-12	38.8600	40.1300	37.9200	39.4200	-1.450%	5,152,712	-15.449%
2026-02-11	39.6600	40.9900	39.6600	40.0000	-0.423%	2,929,704	-16.675%
2026-02-10	39.6000	40.6900	39.0500	40.1700	+3.987%	2,460,705	-17.028%
2026-02-09	38.4500	38.9000	38.0100	38.6300	+0.468%	1,781,916	-13.720%
2026-02-06	37.1600	38.5950	37.1600	38.4500	+3.111%	2,039,049	-13.316%
2026-02-05	38.0800	38.1600	37.0000	37.2900	-2.941%	2,384,969	-10.619%
2026-02-04	37.7200	38.5650	37.4500	38.4200	+2.481%	2,937,663	-13.248%
2026-02-03	37.1200	37.9100	36.6400	37.4900	+0.888%	2,702,207	-11.096%
2026-02-02	37.3600	37.6792	36.4450	37.1600	-1.589%	2,690,046	-10.307%
2026-01-30	38.2100	38.6800	37.5400	37.7600	+0.106%	2,450,674	-11.732%
2026-01-29	38.0000	38.0000	37.0400	37.7200	+0.399%	2,465,218	-11.638%
2026-01-28	40.0100	40.6000	36.7800	37.5700	-2.136%	3,908,226	-11.286%
2026-01-27	39.3400	39.5200	38.2400	38.3900	-2.908%	2,497,718	-13.181%
2026-01-26	39.9800	40.0300	39.3000	39.5400	-0.025%	1,866,068	-15.706%
2026-01-23	40.0800	40.3000	39.3500	39.5500	-1.715%	2,134,985	-15.727%
2026-01-22	39.0900	40.5300	39.0400	40.2400	+2.184%	2,365,216	-17.172%
2026-01-21	37.5900	39.4700	37.5023	39.3800	+6.003%	3,953,097	-15.363%
2026-01-20	37.5200	38.3900	36.8900	37.1500	-3.431%	3,542,052	-10.283%
2026-01-16	40.2500	40.9250	38.2000	38.4700	-5.270%	4,805,485	-13.361%
2026-01-15	41.7900	42.1900	40.5600	40.6100	-4.131%	3,471,309	-17.927%
2026-01-14	42.9100	42.9799	41.3100	42.3600	-0.773%	2,700,297	-21.317%
2026-01-13	44.0000	44.3200	42.4500	42.6900	-0.698%	2,106,863	-21.926%
2026-01-12	42.6900	44.6600	42.1187	42.9900	-1.081%	3,999,893	-22.470%
2026-01-09	43.7400	44.4200	42.4400	43.4600	-1.451%	2,722,840	-23.309%
2026-01-08	41.8600	44.9150	41.5600	44.1000	+5.200%	3,854,795	-24.422%
2026-01-07	42.6000	42.9250	41.3500	41.9200	-2.056%	2,682,163	-20.491%
2026-01-06	41.7500	43.0700	41.4000	42.8000	+2.490%	2,455,614	-22.126%
2026-01-05	41.0500	42.5300	40.5900	41.7600	-0.024%	2,328,308	-20.187%
2026-01-02	41.0000	42.4800	40.8700	41.7700	+2.127%	1,776,490	-20.206%
2025-12-31	41.3700	41.5138	40.6800	40.9000	-0.848%	1,492,126	-18.509%
2025-12-30	41.1900	41.5900	40.8500	41.2500	+0.121%	1,839,649	-19.200%
2025-12-29	42.3000	42.8500	41.1400	41.2000	-2.738%	2,540,145	-19.102%
2025-12-26	42.3800	43.0175	42.0200	42.3600	-0.212%	1,813,071	-21.317%
2025-12-24	42.7700	42.9450	41.9800	42.4500	-0.562%	1,755,830	-21.484%
2025-12-23	43.6700	43.9900	42.2200	42.6900	-2.712%	3,573,689	-21.926%
2025-12-22	43.1300	44.1500	42.6430	43.8800	+3.077%	4,019,945	-24.043%
2025-12-19	40.8300	42.6150	40.0700	42.5700	+3.476%	5,939,190	-21.705%
2025-12-18	43.5400	46.2700	40.8800	41.1400	-11.336%	10,544,350	-18.984%
2025-12-17	46.7700	48.1600	45.9600	46.4000	-1.840%	4,974,685	-28.168%
2025-12-16	45.9100	47.2800	45.8550	47.2700	+3.368%	2,878,338	-29.490%
2025-12-15	46.0000	46.0850	45.2300	45.7300	+0.483%	2,056,052	-27.116%
2025-12-12	45.4100	46.3700	45.1100	45.5100	+1.066%	1,793,624	-26.763%
2025-12-11	44.0400	45.4700	44.0000	45.0300	+0.828%	1,748,214	-25.983%
2025-12-10	44.2000	44.7950	43.7950	44.6600	+2.173%	1,881,874	-25.369%
2025-12-09	42.4000	44.1950	42.4000	43.7100	+2.582%	1,900,308	-23.747%
2025-12-08	43.8000	43.8000	42.3780	42.6100	-3.379%	2,171,850	-21.779%
2025-12-05	43.2100	44.5400	43.1200	44.1000	+2.630%	1,827,210	-24.422%
2025-12-04	43.7600	43.9100	42.3756	42.9700	-1.805%	2,395,560	-22.434%
2025-12-03	42.2100	43.8900	42.1800	43.7600	+3.183%	2,294,477	-23.835%
2025-12-02	43.7100	43.9500	41.9900	42.4100	-2.774%	2,050,175	-21.410%
2025-12-01	43.1300	44.5000	42.9700	43.6200	+0.669%	2,014,538	-23.590%
2025-11-28	43.8000	44.0000	43.3200	43.3300	-0.414%	685,973	-23.079%
2025-11-26	42.4200	43.8300	42.4200	43.5100	+2.449%	1,621,091	-23.397%
2025-11-25	40.7500	42.5300	40.5500	42.4700	+4.298%	1,722,973	-21.521%
2025-11-24	41.0700	41.3660	40.6500	40.7200	-0.780%	2,009,100	-18.148%
2025-11-21	40.6800	41.5000	40.5200	41.0400	+0.959%	2,442,629	-18.787%
2025-11-20	40.5600	41.4700	40.3700	40.6500	+0.818%	1,663,000	-18.007%
2025-11-19	39.4100	40.4400	39.3400	40.3200	+1.459%	1,046,109	-17.336%
2025-11-18	39.0800	39.9600	38.9400	39.7400	+0.557%	1,870,081	-16.130%
2025-11-17	39.9000	40.4800	39.4000	39.5200	-1.545%	1,946,691	-15.663%
2025-11-14	39.9300	41.3200	39.6400	40.1400	-0.570%	2,146,452	-16.966%
2025-11-13	41.1600	42.1100	40.0820	40.3700	-2.559%	2,132,900	-17.439%
2025-11-12	40.2700	41.9700	40.1400	41.4300	+5.447%	3,768,809	-19.551%
2025-11-11	39.4000	39.6500	38.9750	39.2900	+0.615%	1,127,363	-15.169%
2025-11-10	39.0500	39.3300	38.3700	39.0500	+0.644%	1,930,783	-14.648%
2025-11-07	39.0400	39.6200	38.2750	38.8000	-0.615%	1,329,306	-14.098%
2025-11-06	38.7600	39.1800	38.1600	39.0400	-0.484%	1,831,450	-14.626%
2025-11-05	39.5100	39.7600	38.7850	39.2300	-0.658%	1,579,343	-15.040%
2025-11-04	39.2300	39.7500	39.0000	39.4900	+0.330%	1,941,948	-15.599%
2025-11-03	40.1100	40.2800	38.8300	39.3600	-1.378%	1,888,676	-15.320%
2025-10-31	40.0000	40.8150	39.5700	39.9100	-0.795%	1,669,250	-16.487%
2025-10-30	40.0000	40.9300	39.6492	40.2300	+0.274%	1,503,228	-17.151%
2025-10-29	41.4600	41.5400	40.0300	40.1200	-3.766%	1,801,482	-16.924%
2025-10-28	42.1300	42.1300	41.3600	41.6900	-1.698%	1,313,959	-20.053%
2025-10-27	42.2400	43.2500	42.1400	42.4100	+1.024%	845,664	-21.410%
2025-10-24	42.9900	43.3900	41.9500	41.9800	-2.599%	1,277,736	-20.605%
2025-10-23	42.9900	43.3300	42.5600	43.1000	+0.256%	1,350,591	-22.668%
2025-10-22	42.6600	43.0700	42.2200	42.9900	+0.821%	1,856,699	-22.470%
2025-10-21	41.2600	42.6950	41.0000	42.6400	+2.921%	1,840,021	-21.834%
2025-10-20	42.1300	42.4800	41.4100	41.4300	-1.216%	1,848,420	-19.551%
2025-10-17	41.9100	42.1450	41.4250	41.9400	-0.921%	2,562,622	-20.529%
2025-10-16	43.6000	43.6000	41.9250	42.3300	-0.774%	2,442,817	-21.262%
2025-10-15	42.8300	43.1800	42.2100	42.6600	+0.070%	2,410,390	-21.871%
2025-10-14	41.8500	42.7750	41.6500	42.6300	+0.117%	1,709,715	-21.816%
2025-10-13	42.3400	42.6900	41.7450	42.5800	+0.757%	1,987,950	-21.724%
2025-10-10	43.5100	43.6050	42.1200	42.2600	-2.873%	2,694,507	-21.131%
2025-10-09	44.1000	44.3250	42.9400	43.5100	-1.450%	2,833,830	-23.397%
2025-10-08	44.2600	44.6200	44.0000	44.1500	-0.113%	2,701,252	-24.507%
2025-10-07	45.9100	46.2000	44.1900	44.2000	-2.793%	2,104,919	-24.593%
2025-10-06	46.1600	46.4258	45.1700	45.4700	-1.174%	1,667,782	-26.699%
2025-10-03	46.5300	46.8000	45.7900	46.0100	-0.562%	1,775,224	-27.559%
2025-10-02	46.0900	46.8100	45.3700	46.2700	+0.108%	3,663,167	-27.966%
2025-10-01	45.0100	46.9600	45.0100	46.2200	+2.144%	3,556,940	-27.888%
2025-09-30	44.9500	45.2900	44.3450	45.2500	+1.253%	2,284,954	-26.343%
2025-09-29	45.5000	45.5350	43.9500	44.6900	-0.490%	2,219,847	-25.420%
2025-09-26	45.5000	45.8100	44.5900	44.9100	0.000%	1,908,590	-25.785%
2025-09-25	46.2500	46.2500	43.1700	44.9100	-0.948%	4,817,938	-25.785%
2025-09-24	46.0000	46.0650	44.6175	45.3400	-1.670%	2,994,070	-26.489%
2025-09-23	46.8200	47.3300	45.2800	46.1100	-1.073%	2,319,268	-27.716%
2025-09-22	47.3100	47.6500	46.5300	46.6100	-2.203%	2,484,720	-28.492%
2025-09-19	46.5300	47.9500	46.4800	47.6600	+3.631%	2,917,625	-30.067%
2025-09-18	46.0400	46.2500	45.6400	45.9900	+0.767%	1,561,738	-27.528%
2025-09-17	45.7300	46.3100	45.2500	45.6400	-0.044%	1,937,309	-26.972%
2025-09-16	45.8100	46.0600	44.6700	45.6600	-0.933%	3,333,017	-27.004%
2025-09-15	46.4000	47.1000	45.9300	46.0900	-0.367%	2,273,693	-27.685%
2025-09-12	46.7200	47.2400	46.0800	46.2600	-2.405%	2,283,475	-27.951%
2025-09-11	47.0000	47.8600	46.9650	47.4000	+1.109%	1,407,248	-29.684%
2025-09-10	47.6100	48.0000	46.5700	46.8800	-1.034%	2,068,505	-28.904%
2025-09-09	48.5400	48.8500	47.2100	47.3700	-3.089%	1,956,453	-29.639%
2025-09-08	50.3000	51.0000	48.4600	48.8800	-2.610%	1,887,783	-31.813%
2025-09-05	50.9500	51.3700	50.1300	50.1900	-0.849%	1,183,743	-33.592%
2025-09-04	49.5500	50.7600	49.2100	50.6200	+1.954%	1,181,500	-34.156%
2025-09-03	50.5600	50.9800	49.6150	49.6500	-1.605%	1,094,708	-32.870%
2025-09-02	51.4400	51.9900	50.0100	50.4600	-3.204%	1,881,998	-33.948%
2025-08-29	52.4100	52.8900	51.8000	52.1300	-0.610%	1,197,114	-36.064%
2025-08-28	52.3500	52.8400	51.9900	52.4500	+0.614%	1,423,689	-36.454%
2025-08-27	52.2400	52.7400	51.8200	52.1300	+0.482%	1,609,920	-36.064%
2025-08-26	52.8300	53.3100	51.7800	51.8800	-1.444%	1,104,292	-35.756%
2025-08-25	53.3300	53.5300	52.4300	52.6400	-1.423%	1,096,465	-36.683%
2025-08-22	50.6600	53.5300	50.6600	53.4000	+5.450%	1,938,899	-37.584%
2025-08-21	49.7500	50.6700	49.4100	50.6400	+1.118%	1,416,906	-34.182%
2025-08-20	49.9300	50.2950	49.6000	50.0800	-0.100%	1,296,813	-33.446%
2025-08-19	50.6100	50.9600	49.7750	50.1300	-0.752%	1,739,944	-33.513%
2025-08-18	49.8000	50.7925	49.5000	50.5100	+1.426%	2,718,094	-34.013%
2025-08-15	49.5000	49.8400	48.3400	49.8000	+2.871%	2,651,678	-33.072%
2025-08-14	48.7100	50.4800	47.5700	48.4100	-3.623%	5,925,753	-31.151%
2025-08-13	49.9800	50.7900	49.3300	50.2300	+2.218%	3,839,735	-33.645%
2025-08-12	48.8300	49.3700	48.0700	49.1400	+3.366%	1,700,621	-32.173%
2025-08-11	48.4400	48.9900	47.5000	47.5400	-1.369%	1,895,744	-29.891%
2025-08-08	48.4000	48.9100	47.9700	48.2000	-0.639%	1,235,735	-30.851%
2025-08-07	49.1200	49.9800	48.1200	48.5100	-1.702%	1,695,690	-31.293%
2025-08-06	49.7100	50.1300	49.3400	49.3500	-0.724%	1,573,795	-32.462%
2025-08-05	50.3300	50.7100	49.5900	49.7100	-1.114%	1,190,374	-32.951%
2025-08-04	49.9900	50.4000	49.3700	50.2700	+2.300%	867,158	-33.698%
2025-08-01	49.7400	49.7700	48.3500	49.1400	-1.897%	2,488,282	-32.173%
2025-07-31	51.3100	51.4900	49.7600	50.0900	-3.858%	1,891,557	-33.460%
2025-07-30	51.9200	52.5500	51.5750	52.1000	+0.754%	2,569,624	-36.027%
2025-07-29	51.2500	52.1100	50.6600	51.7100	+1.095%	1,351,846	-35.544%
2025-07-28	52.8100	53.0800	51.1200	51.1500	-2.960%	1,605,116	-34.839%
2025-07-25	52.6300	53.1050	52.0000	52.7100	+1.619%	2,136,594	-36.767%
2025-07-24	52.5600	52.5600	51.4100	51.8700	+1.586%	2,006,754	-35.743%
2025-07-23	50.1000	51.4010	49.7400	51.0600	+2.674%	2,328,323	-34.724%
2025-07-22	49.2600	49.8100	48.7350	49.7300	+0.934%	1,433,994	-32.978%
2025-07-21	50.0400	50.1250	48.9400	49.2700	-0.865%	1,371,304	-32.352%
2025-07-18	49.7600	50.0000	49.1500	49.7000	+0.141%	1,358,490	-32.938%
2025-07-17	47.7200	49.6800	47.6000	49.6300	+3.959%	2,629,656	-32.843%
2025-07-16	46.5300	47.7900	46.2700	47.7400	+2.711%	2,510,623	-30.184%
2025-07-15	48.1300	48.2400	46.4200	46.4800	-3.025%	2,062,853	-28.292%
2025-07-14	47.6000	48.5400	47.5000	47.9300	+0.884%	1,766,223	-30.461%
2025-07-11	47.5000	48.0000	47.3600	47.5100	-0.586%	2,892,985	-29.846%
2025-07-10	48.5700	48.9100	47.7800	47.7900	-1.423%	1,997,274	-30.257%
2025-07-09	48.4500	48.8500	47.9150	48.4800	+0.290%	1,475,559	-31.250%
2025-07-08	48.6700	49.0250	48.0800	48.3400	-0.983%	3,542,294	-31.051%
2025-07-07	48.7600	48.9600	47.7500	48.8200	0.000%	2,876,082	-31.729%
2025-07-03	49.0400	49.3800	48.6100	48.8200	-0.469%	725,095	-31.729%
2025-07-02	49.0600	49.5700	48.3400	49.0500	+0.041%	1,718,506	-32.049%
2025-07-01	48.8900	50.2781	48.7400	49.0300	-0.305%	2,034,247	-32.021%
2025-06-30	49.6500	49.6850	48.9625	49.1800	-0.526%	2,509,876	-32.229%
2025-06-27	49.5900	49.9000	48.5800	49.4400	+0.345%	3,821,634	-32.585%
2025-06-26	49.3800	49.5600	48.5100	49.2700	-0.465%	2,045,444	-32.352%
2025-06-25	50.5000	50.8700	49.1050	49.5000	-1.825%	2,655,691	-32.667%
2025-06-24	52.9800	52.9800	50.3000	50.4200	-3.299%	2,504,320	-33.895%
2025-06-23	51.7300	52.4000	51.0850	52.1400	+0.058%	1,075,578	-36.076%
2025-06-20	52.6500	52.7050	52.0200	52.1100	-0.856%	985,412	-36.039%
2025-06-18	51.9700	52.9300	51.5700	52.5600	+1.546%	1,704,069	-36.587%
2025-06-17	52.2500	52.8700	51.7300	51.7600	-2.062%	956,888	-35.607%
2025-06-16	52.1000	53.2900	52.0000	52.8500	+2.601%	1,943,509	-36.935%
2025-06-13	52.6100	52.9950	51.1350	51.5100	-3.774%	1,969,737	-35.294%
2025-06-12	53.9200	54.0000	53.0850	53.5300	-0.742%	2,444,786	-37.736%
2025-06-11	56.0000	56.2450	53.8900	53.9300	-3.420%	1,882,058	-38.198%
2025-06-10	56.1800	57.2000	55.7600	55.8400	-0.463%	2,098,504	-40.312%
2025-06-09	55.0500	56.2700	54.2700	56.1000	+2.447%	2,308,291	-40.588%
2025-06-06	55.3700	55.5550	54.2850	54.7600	-0.887%	1,767,536	-39.134%
2025-06-05	55.9800	56.1450	54.7900	55.2500	-1.021%	1,356,020	-39.674%
2025-06-04	55.4100	56.1500	55.0700	55.8200	+1.123%	1,910,405	-40.290%
2025-06-03	54.7500	55.7850	54.7000	55.2000	+1.154%	1,813,537	-39.620%
2025-06-02	53.4600	54.6400	53.1850	54.5700	+1.469%	3,551,755	-38.922%
2025-05-30	52.8600	54.2800	52.6100	53.7800	+0.655%	3,575,822	-38.025%
2025-05-29	54.5000	54.5200	52.4700	53.4300	-1.602%	8,130,217	-37.619%
2025-05-28	54.0400	54.5850	53.8850	54.3000	+0.221%	1,027,687	-38.619%
2025-05-27	54.0300	54.6500	53.5450	54.1800	+1.804%	1,914,101	-38.483%
2025-05-23	51.5100	53.8200	51.1600	53.2200	-3.324%	2,801,859	-37.373%
2025-05-22	54.8900	55.6500	54.6000	55.0500	+0.073%	1,406,903	-39.455%
2025-05-21	55.8300	56.7600	55.0000	55.0100	-2.534%	1,281,817	-39.411%
2025-05-20	56.1300	57.3900	55.7550	56.4400	+0.642%	1,658,204	-40.946%
2025-05-19	56.5700	56.7800	54.7500	56.0800	-1.076%	2,919,238	-40.567%
2025-05-16	58.0000	58.3000	56.2800	56.6900	-1.750%	2,428,435	-41.207%
2025-05-15	59.0400	59.5000	56.5800	57.7000	+5.891%	5,924,164	-42.236%
2025-05-14	54.1900	55.1900	53.2500	54.4900	+0.758%	3,956,743	-38.833%
2025-05-13	53.9900	54.7800	53.1200	54.0800	+1.502%	2,121,659	-38.369%
2025-05-12	54.5100	55.3200	52.7400	53.2800	+1.312%	2,706,344	-37.444%
2025-05-09	52.3600	52.8100	51.5200	52.5900	+0.229%	1,687,777	-36.623%
2025-05-08	52.5900	53.3500	52.0379	52.4700	+1.196%	1,659,540	-36.478%
2025-05-07	51.7500	52.5500	50.6200	51.8500	+0.213%	1,473,677	-35.718%
2025-05-06	52.0700	52.7400	51.6258	51.7400	-1.504%	677,719	-35.582%
2025-05-05	52.0500	52.9325	51.5150	52.5300	+2.079%	1,071,619	-36.551%
2025-05-02	51.5300	52.4000	51.0700	51.4600	+1.861%	1,130,777	-35.231%
2025-05-01	51.5000	51.6700	50.1900	50.5200	-1.769%	1,404,765	-34.026%
2025-04-30	50.1900	51.5000	49.9000	51.4300	+0.982%	1,802,241	-35.193%
2025-04-29	51.5900	51.9000	50.7150	50.9300	-0.876%	1,290,833	-34.557%
2025-04-28	50.8400	51.6100	50.5100	51.3800	+1.381%	1,219,678	-35.130%
2025-04-25	50.2100	50.8500	50.0150	50.6800	+0.916%	1,522,406	-34.234%
2025-04-24	49.1300	51.0000	48.8100	50.2200	+2.594%	1,940,859	-33.632%
2025-04-23	49.9400	50.4000	48.3200	48.9500	+1.725%	2,096,108	-31.910%
2025-04-22	47.1900	48.2400	46.5300	48.1200	+3.173%	1,047,815	-30.736%
2025-04-21	47.2200	47.2200	45.4000	46.6400	-1.914%	910,840	-28.538%
2025-04-17	46.5500	47.8200	46.5500	47.5500	+0.806%	1,422,705	-29.905%
2025-04-16	47.1500	47.8600	46.6200	47.1700	-0.401%	1,586,611	-29.341%
2025-04-15	48.0500	48.8100	46.9800	47.3600	-2.169%	1,232,062	-29.624%
2025-04-14	49.1900	50.3900	47.8500	48.4100	+0.833%	1,896,349	-31.151%

.dark-mode .jFRMdn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFRMdn{ color: #333333; background-color: white; border: 2px solid #333333; }BIRKBirkenstock Holding plcstock NYSE

BIRK
Birkenstock Holding plc
stock NYSE